IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	44.89	44.96	44.72	44.85	-	-0.05%	38,712
Oct 20, 2025	44.46	44.95	44.46	44.87	44.87	1.40%	32,817
Oct 17, 2025	43.77	44.50	43.77	44.25	44.25	0.71%	80,187
Oct 16, 2025	44.29	44.54	43.65	43.94	43.94	-0.36%	37,459
Oct 15, 2025	44.20	44.48	43.81	44.10	44.10	0.59%	32,883
Oct 14, 2025	43.71	44.14	43.30	43.84	43.84	-0.66%	29,305
Oct 13, 2025	44.00	44.19	43.70	44.13	44.13	2.13%	74,092
Oct 10, 2025	44.84	44.90	43.20	43.21	43.21	-3.38%	108,902
Oct 9, 2025	44.85	44.85	44.52	44.72	44.72	-0.19%	79,371
Oct 8, 2025	44.39	44.84	44.39	44.81	44.81	1.21%	126,765
Oct 7, 2025	44.67	44.69	44.20	44.28	44.28	-0.64%	59,806
Oct 6, 2025	44.51	44.68	44.41	44.56	44.56	0.83%	88,230
Oct 3, 2025	44.49	44.53	44.11	44.20	44.20	-0.40%	65,140
Oct 2, 2025	44.42	44.45	44.21	44.37	44.37	0.31%	157,846
Oct 1, 2025	43.79	44.28	43.73	44.24	44.24	0.42%	73,506
Sep 30, 2025	43.97	44.13	43.78	44.05	43.96	0.11%	62,581
Sep 29, 2025	44.04	44.21	43.90	44.00	43.91	0.50%	77,544
Sep 26, 2025	43.68	43.91	43.41	43.78	43.69	0.49%	105,271
Sep 25, 2025	43.52	43.70	43.23	43.57	43.48	-0.43%	84,999
Sep 24, 2025	43.96	43.96	43.59	43.76	43.67	-0.36%	96,095
Sep 23, 2025	44.25	44.25	43.86	43.92	43.82	-0.73%	44,104
Sep 22, 2025	43.90	44.28	43.90	44.24	44.15	0.55%	32,826
Sep 19, 2025	43.83	44.00	43.71	44.00	43.91	0.66%	27,600
Sep 18, 2025	43.62	43.81	43.51	43.71	43.62	1.18%	54,921
Sep 17, 2025	43.36	43.36	42.90	43.20	43.11	-0.41%	46,198
Sep 16, 2025	43.46	43.46	43.28	43.38	43.29	0.04%	33,001
Sep 15, 2025	43.15	43.40	43.15	43.36	43.27	0.81%	79,382
Sep 12, 2025	42.95	43.10	42.81	43.01	42.92	0.54%	37,736
Sep 11, 2025	42.75	42.83	42.67	42.78	42.69	0.61%	41,531
Sep 10, 2025	42.81	42.81	42.43	42.52	42.43	0.05%	34,161
Sep 9, 2025	42.48	42.56	42.34	42.50	42.41	0.16%	36,674
Sep 8, 2025	42.42	42.55	42.33	42.43	42.34	0.45%	69,786
Sep 5, 2025	42.43	42.49	41.93	42.24	42.15	0.36%	84,997
Sep 4, 2025	41.84	42.17	41.68	42.09	42.00	0.96%	36,582
Sep 3, 2025	41.70	41.80	41.51	41.69	41.60	0.65%	58,413
Sep 2, 2025	41.14	41.47	40.97	41.42	41.34	-1.18%	76,648
Aug 29, 2025	42.44	42.44	41.84	41.92	41.65	-1.29%	75,769
Aug 28, 2025	42.17	42.53	42.12	42.46	42.19	0.72%	41,501
Aug 27, 2025	42.07	42.21	41.93	42.16	41.89	-0.09%	35,106
Aug 26, 2025	41.89	42.20	41.81	42.20	41.93	0.68%	56,900
Aug 25, 2025	41.93	42.12	41.85	41.91	41.65	-0.17%	52,045
Aug 22, 2025	41.49	42.03	41.42	41.99	41.72	1.53%	44,954
Aug 21, 2025	41.47	41.56	41.15	41.35	41.09	-0.46%	70,105
Aug 20, 2025	41.77	41.77	41.05	41.54	41.28	-0.53%	53,566
Aug 19, 2025	42.34	42.34	41.72	41.76	41.50	-1.46%	40,396
Aug 18, 2025	42.33	42.41	42.23	42.38	42.11	0.05%	59,919
Aug 15, 2025	42.51	42.56	42.28	42.36	42.09	-0.54%	33,053
Aug 14, 2025	42.47	42.68	42.47	42.59	42.32	0.03%	57,323
Aug 13, 2025	42.71	42.82	42.48	42.58	42.31	0.06%	43,171
Aug 12, 2025	42.23	42.59	42.03	42.56	42.28	1.35%	40,934